Global X Internet Of Things UCITS ETF (BIT:SNSR)
Italy · Delayed Price · Currency is EUR 12.64
+0.10 (0.78%)
Dec 5, 2025, 9:04 AM CET
BIT:SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.64 | 12.64 | 12.64 | 12.83 | 12.83 | 2.30% | 13 |
| Dec 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.67% | - |
| Dec 3, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.93% | - |
| Dec 2, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.63% | - |
| Dec 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.69% | - |
| Nov 28, 2025 | 12.28 | 12.28 | 12.23 | 12.23 | 12.23 | 0.86% | 4 |
| Nov 27, 2025 | 12.09 | 12.16 | 12.09 | 12.13 | 12.13 | 0.02% | 464 |
| Nov 26, 2025 | 12.01 | 12.01 | 11.99 | 12.12 | 12.12 | 1.24% | 100 |
| Nov 25, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.17% | - |
| Nov 24, 2025 | 11.80 | 11.80 | 11.80 | 11.96 | 11.96 | 2.96% | 4 |
| Nov 21, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.83% | - |
| Nov 20, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.68% | - |
| Nov 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% | - |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.69 | 11.69 | -1.96% | 170 |
| Nov 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.63% | - |
| Nov 14, 2025 | 11.94 | 11.94 | 11.94 | 12.12 | 12.12 | -0.57% | 791 |
| Nov 13, 2025 | 12.46 | 12.46 | 12.46 | 12.19 | 12.19 | -1.92% | 75 |
| Nov 12, 2025 | 12.24 | 12.26 | 12.24 | 12.43 | 12.43 | 0.93% | 20 |
| Nov 11, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.34% | - |
| Nov 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.68% | - |
| Nov 7, 2025 | 12.29 | 12.29 | 12.26 | 12.03 | 12.03 | -2.78% | 1,880 |
| Nov 6, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.46% | - |
| Nov 5, 2025 | 12.51 | 12.51 | 12.51 | 12.56 | 12.56 | -0.35% | 298 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.59 | 12.61 | 12.61 | -1.84% | 2,225 |
| Nov 3, 2025 | 12.93 | 12.93 | 12.93 | 12.84 | 12.84 | -0.16% | 11 |
| Oct 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.18% | - |
| Oct 30, 2025 | 13.11 | 13.11 | 13.11 | 13.15 | 13.15 | -0.93% | 78 |
| Oct 29, 2025 | 13.24 | 13.24 | 13.24 | 13.27 | 13.27 | -0.14% | 500 |
| Oct 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.27% | - |
| Oct 27, 2025 | 13.29 | 13.33 | 13.02 | 13.33 | 13.33 | 1.03% | 136 |
| Oct 24, 2025 | 13.18 | 13.18 | 13.18 | 13.19 | 13.19 | 1.43% | 791 |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.23% | - |
| Oct 22, 2025 | 13.14 | 13.14 | 13.03 | 13.03 | 13.03 | -1.45% | 260 |
| Oct 21, 2025 | 13.08 | 13.23 | 13.08 | 13.23 | 13.23 | 0.96% | 462 |
| Oct 20, 2025 | 12.92 | 13.10 | 12.92 | 13.10 | 13.10 | 2.50% | 360 |
| Oct 17, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.36% | - |
| Oct 16, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.23% | - |
| Oct 15, 2025 | 12.89 | 12.89 | 12.89 | 12.93 | 12.93 | 1.46% | 791 |
| Oct 14, 2025 | 12.71 | 12.71 | 12.71 | 12.74 | 12.74 | -0.45% | 337 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.91% | - |
| Oct 10, 2025 | 13.08 | 13.08 | 12.68 | 12.68 | 12.68 | -3.22% | 162 |
| Oct 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% | - |
| Oct 8, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.17% | - |
| Oct 7, 2025 | 13.04 | 13.04 | 13.04 | 12.94 | 12.94 | -1.46% | 89 |
| Oct 6, 2025 | 13.01 | 13.01 | 13.00 | 13.13 | 13.13 | 0.92% | 152 |
| Oct 3, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.85% | - |
| Oct 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% | - |
| Oct 1, 2025 | 12.79 | 12.79 | 12.79 | 12.77 | 12.77 | 0.35% | 9 |
| Sep 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.61% | - |
| Sep 29, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.13% | - |